5 DAY PERFORMANCE
+2.24%
1 MONTH PERFORMANCE
-13.90%
3 MONTH PERFORMANCE
-21.80%
6 MONTH PERFORMANCE
-17.02%
YEAR-TO-DATE PERFORMANCE
-13.14%
1 YEAR PERFORMANCE
-4.84%
Kilroy Realty Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $32.22 | $32.44 (0.68%) | $32.46 | $32.06 | 448.20 K | |
| 02/18/2026 | $31.75 | $32.27 (1.64%) | $32.73 | $31.75 | 2.50 M | $3.84 B |
| 02/17/2026 | $32.17 | $31.81 (-1.12%) | $32.47 | $31.26 | 2.54 M | $3.79 B |
| 02/13/2026 | $30.57 | $31.75 (3.86%) | $32.02 | $30.32 | 3.53 M | $3.78 B |
| 02/12/2026 | $32.36 | $30.31 (-6.33%) | $32.43 | $30.00 | 2.87 M | $3.61 B |
| 02/11/2026 | $33.54 | $32.22 (-3.94%) | $34.08 | $32.15 | 2.81 M | $3.83 B |
| 02/10/2026 | $34.10 | $33.25 (-2.49%) | $34.15 | $33.09 | 4.09 M | $3.96 B |
| 02/09/2026 | $34.74 | $34.54 (-0.58%) | $34.86 | $34.30 | 1.45 M | $4.11 B |
| 02/06/2026 | $34.55 | $35.00 (1.3%) | $35.06 | $34.24 | 1.80 M | $4.14 B |
| 02/05/2026 | $34.10 | $34.31 (0.62%) | $34.59 | $33.82 | 2.27 M | $4.06 B |
| 02/04/2026 | $34.59 | $34.28 (-0.9%) | $34.76 | $34.19 | 1.66 M | $4.05 B |
| 02/03/2026 | $34.14 | $34.29 (0.44%) | $34.70 | $33.95 | 2.04 M | $4.06 B |
| 02/02/2026 | $34.54 | $34.15 (-1.13%) | $34.78 | $34.03 | 2.33 M | $4.04 B |
| 01/30/2026 | $34.36 | $34.48 (0.35%) | $34.57 | $33.90 | 2.66 M | $4.08 B |
| 01/29/2026 | $34.57 | $34.48 (-0.26%) | $34.97 | $34.22 | 2.09 M | $4.08 B |
| 01/28/2026 | $35.10 | $34.33 (-2.19%) | $35.38 | $34.24 | 1.81 M | $4.06 B |
| 01/27/2026 | $35.27 | $35.00 (-0.77%) | $35.47 | $34.80 | 1.84 M | $4.14 B |
| 01/26/2026 | $35.68 | $35.15 (-1.49%) | $35.75 | $35.05 | 1.47 M | $4.16 B |
| 01/23/2026 | $35.40 | $35.59 (0.54%) | $35.97 | $35.26 | 2.54 M | $4.21 B |
| 01/22/2026 | $36.85 | $35.60 (-3.39%) | $36.97 | $35.55 | 2.00 M | $4.21 B |
| 01/21/2026 | $37.14 | $36.56 (-1.56%) | $37.57 | $36.32 | 2.43 M | $4.32 B |
| 01/20/2026 | $36.95 | $36.89 (-0.16%) | $37.10 | $36.40 | 1.69 M | $4.36 B |
| 01/16/2026 | $38.19 | $37.70 (-1.28%) | $38.45 | $37.64 | 1.61 M | $4.46 B |
| 01/15/2026 | $38.48 | $38.22 (-0.68%) | $38.68 | $38.17 | 1.18 M | $4.52 B |
| 01/14/2026 | $38.36 | $38.27 (-0.23%) | $38.84 | $38.11 | 1.83 M | $4.53 B |
| 01/13/2026 | $38.96 | $38.60 (-0.92%) | $39.07 | $38.26 | 1.70 M | $4.56 B |
| 01/12/2026 | $39.78 | $38.83 (-2.39%) | $39.78 | $38.74 | 1.10 M | $4.59 B |
| 01/09/2026 | $39.90 | $39.85 (-0.13%) | $40.18 | $39.57 | 1.45 M | $4.71 B |
| 01/08/2026 | $38.96 | $39.82 (2.21%) | $40.06 | $38.89 | 2.25 M | $4.71 B |
| 01/07/2026 | $39.87 | $39.10 (-1.93%) | $40.20 | $38.55 | 2.50 M | $4.62 B |
| 01/06/2026 | $38.21 | $39.64 (3.74%) | $39.75 | $38.08 | 2.25 M | $4.69 B |
| 01/05/2026 | $38.25 | $38.34 (0.24%) | $38.92 | $38.25 | 2.15 M | $4.53 B |
| 01/02/2026 | $37.35 | $38.02 (1.79%) | $38.42 | $37.07 | 1.25 M | $4.50 B |
| 12/31/2025 | $37.86 | $37.37 (-1.29%) | $37.86 | $37.32 | 1.28 M | $4.42 B |
| 12/30/2025 | $38.01 | $38.19 (0.47%) | $38.37 | $37.76 | 1.12 M | $4.52 B |
| 12/29/2025 | $38.19 | $37.88 (-0.81%) | $38.35 | $37.81 | 1.49 M | $4.48 B |
| 12/26/2025 | $38.03 | $38.07 (0.11%) | $38.23 | $37.81 | 704.10 K | $4.50 B |
| 12/24/2025 | $37.49 | $38.00 (1.36%) | $38.15 | $37.26 | 954.40 K | $4.49 B |
| 12/23/2025 | $37.92 | $37.55 (-0.98%) | $38.02 | $37.51 | 1.26 M | $4.44 B |
| 12/22/2025 | $38.48 | $38.06 (-1.09%) | $38.56 | $37.91 | 1.49 M | $4.50 B |
| 12/19/2025 | $38.33 | $38.54 (0.55%) | $38.59 | $37.92 | 2.71 M | $4.56 B |
| 12/18/2025 | $39.20 | $38.50 (-1.79%) | $39.25 | $38.41 | 1.56 M | $4.55 B |
| 12/17/2025 | $39.83 | $38.95 (-2.21%) | $40.31 | $38.93 | 1.16 M | $4.61 B |
| 12/16/2025 | $40.06 | $39.73 (-0.82%) | $40.14 | $39.27 | 1.55 M | $4.70 B |
| 12/15/2025 | $40.64 | $40.04 (-1.48%) | $41.01 | $39.96 | 1.14 M | $4.74 B |
| 12/12/2025 | $40.89 | $40.46 (-1.05%) | $40.96 | $40.20 | 1.76 M | $4.78 B |
| 12/11/2025 | $40.77 | $40.57 (-0.49%) | $41.38 | $40.38 | 934.77 K | $4.80 B |
| 12/10/2025 | $40.41 | $40.55 (0.35%) | $40.89 | $39.58 | 1.97 M | $4.80 B |
| 12/09/2025 | $40.64 | $40.38 (-0.64%) | $41.25 | $40.33 | 947.43 K | $4.78 B |
| 12/08/2025 | $40.55 | $40.44 (-0.27%) | $40.64 | $39.86 | 1.72 M | $4.78 B |
| 12/05/2025 | $40.72 | $40.78 (0.15%) | $41.56 | $40.57 | 1.67 M | $4.82 B |
| 12/04/2025 | $40.41 | $40.74 (0.82%) | $41.18 | $40.10 | 1.36 M | $4.82 B |
| 12/03/2025 | $42.22 | $41.16 (-2.51%) | $42.56 | $40.91 | 1.61 M | $4.87 B |
| 12/02/2025 | $42.87 | $42.20 (-1.56%) | $42.98 | $42.09 | 896.70 K | $4.99 B |
| 12/01/2025 | $42.33 | $42.70 (0.87%) | $42.91 | $42.21 | 823.30 K | $5.05 B |
| 11/28/2025 | $43.07 | $42.89 (-0.42%) | $43.19 | $42.70 | 396.30 K | $5.07 B |
| 11/26/2025 | $42.63 | $43.10 (1.1%) | $43.58 | $42.63 | 1.12 M | $5.10 B |
| 11/25/2025 | $41.92 | $43.03 (2.65%) | $43.25 | $41.68 | 1.28 M | $5.09 B |
| 11/24/2025 | $41.37 | $41.75 (0.92%) | $42.12 | $41.01 | 957.63 K | $4.94 B |
| 11/21/2025 | $40.38 | $41.21 (2.06%) | $41.61 | $40.27 | 1.48 M | $4.87 B |
| 11/20/2025 | $41.95 | $40.42 (-3.65%) | $42.36 | $40.38 | 832.20 K | $4.78 B |
| 11/19/2025 | $41.52 | $41.51 (-0.02%) | $41.79 | $40.82 | 885.13 K | $4.91 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
